TPC Robotics Corporation 048770
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.125,00+70,00 (+1,73 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4.125,00 | +1,73 % | KRW 4.070,00 | KRW 4.190,00 | KRW 4.030,00 | 241,05K |
| 2026-10-01 | KRW 4.055,00 | +2,14 % | KRW 4.010,00 | KRW 4.090,00 | KRW 3.820,00 | 208,12K |
| 2026-09-30 | KRW 3.970,00 | -4,45 % | KRW 4.170,00 | KRW 4.175,00 | KRW 3.950,00 | 222,57K |
| 2026-09-29 | KRW 4.155,00 | +1,22 % | KRW 4.245,00 | KRW 4.255,00 | KRW 4.030,00 | 264,48K |
| 2026-09-28 | KRW 4.105,00 | -2,26 % | KRW 4.220,00 | KRW 4.290,00 | KRW 4.100,00 | 295,26K |
| 2026-09-23 | KRW 4.200,00 | -0,36 % | KRW 4.340,00 | KRW 4.580,00 | KRW 4.165,00 | 444,45K |
| 2026-09-22 | KRW 4.215,00 | -2,88 % | KRW 4.340,00 | KRW 4.410,00 | KRW 4.215,00 | 438,02K |
| 2026-09-21 | KRW 4.340,00 | -0,23 % | KRW 4.400,00 | KRW 4.410,00 | KRW 4.010,00 | 486,41K |
| 2026-09-18 | KRW 4.350,00 | +2,11 % | KRW 4.345,00 | KRW 4.470,00 | KRW 4.190,00 | 582,68K |
| 2026-09-17 | KRW 4.260,00 | -0,81 % | KRW 4.330,00 | KRW 4.365,00 | KRW 4.180,00 | 321,35K |
| 2026-09-16 | KRW 4.295,00 | -3,59 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.145,00 | 671,86K |
| 2026-09-15 | KRW 4.455,00 | +5,57 % | KRW 4.355,00 | KRW 4.895,00 | KRW 4.130,00 | 4,54M |
| 2026-09-14 | KRW 4.220,00 | +0,96 % | KRW 4.165,00 | KRW 4.780,00 | KRW 4.030,00 | 3,04M |
| 2026-09-11 | KRW 4.180,00 | -6,90 % | KRW 4.380,00 | KRW 4.380,00 | KRW 4.170,00 | 802,23K |
| 2026-09-10 | KRW 4.490,00 | +1,24 % | KRW 4.695,00 | KRW 5.420,00 | KRW 4.435,00 | 4,75M |
| 2026-09-09 | KRW 4.435,00 | +2,78 % | KRW 4.285,00 | KRW 4.565,00 | KRW 4.200,00 | 1,60M |
| 2026-09-08 | KRW 4.315,00 | -1,37 % | KRW 4.445,00 | KRW 4.600,00 | KRW 4.290,00 | 2,59M |
| 2026-09-07 | KRW 4.375,00 | +10,34 % | KRW 4.515,00 | KRW 5.000,00 | KRW 4.300,00 | 9,16M |
| 2026-09-04 | KRW 3.965,00 | +30,00 % | KRW 3.120,00 | KRW 3.965,00 | KRW 3.120,00 | 1,86M |
| 2026-09-03 | KRW 3.050,00 | -4,69 % | KRW 3.310,00 | KRW 3.310,00 | KRW 2.945,00 | 556,83K |
| 2026-09-02 | KRW 3.200,00 | +11,30 % | KRW 2.870,00 | KRW 3.715,00 | KRW 2.750,00 | 2,74M |
| 2026-09-01 | KRW 2.875,00 | +1,77 % | KRW 2.825,00 | KRW 2.910,00 | KRW 2.815,00 | 41,08K |
| 2026-08-31 | KRW 2.825,00 | -2,08 % | KRW 2.870,00 | KRW 2.875,00 | KRW 2.740,00 | 135,37K |
| 2026-08-28 | KRW 2.885,00 | -1,20 % | KRW 2.920,00 | KRW 2.975,00 | KRW 2.730,00 | 68,45K |
| 2026-08-27 | KRW 2.920,00 | +0,69 % | KRW 2.870,00 | KRW 2.960,00 | KRW 2.870,00 | 51,38K |
| 2026-08-26 | KRW 2.900,00 | -0,85 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.850,00 | 43,31K |
| 2026-08-25 | KRW 2.925,00 | +2,09 % | KRW 2.870,00 | KRW 2.945,00 | KRW 2.780,00 | 60,21K |
| 2026-08-24 | KRW 2.865,00 | -0,87 % | KRW 2.825,00 | KRW 2.920,00 | KRW 2.825,00 | 47,70K |
| 2026-08-21 | KRW 2.890,00 | -5,56 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.860,00 | 108,13K |
| 2026-08-20 | KRW 3.060,00 | -1,29 % | KRW 3.110,00 | KRW 3.200,00 | KRW 3.040,00 | 65,45K |
| 2026-08-19 | KRW 3.100,00 | -2,21 % | KRW 3.155,00 | KRW 3.220,00 | KRW 3.015,00 | 102,74K |
| 2026-08-18 | KRW 3.170,00 | -5,37 % | KRW 3.360,00 | KRW 3.405,00 | KRW 3.130,00 | 193,91K |
| 2026-08-14 | KRW 3.350,00 | 0,00 % | KRW 3.345,00 | KRW 3.520,00 | KRW 3.280,00 | 193,83K |
| 2026-08-13 | KRW 3.350,00 | +2,29 % | KRW 3.325,00 | KRW 3.445,00 | KRW 3.205,00 | 162,28K |
| 2026-08-12 | KRW 3.275,00 | +3,15 % | KRW 3.175,00 | KRW 3.280,00 | KRW 3.070,00 | 87,64K |
| 2026-08-11 | KRW 3.175,00 | -1,55 % | KRW 3.290,00 | KRW 3.300,00 | KRW 3.120,00 | 100,36K |
| 2026-08-10 | KRW 3.225,00 | +7,50 % | KRW 3.000,00 | KRW 3.225,00 | KRW 3.000,00 | 104,21K |
| 2026-08-07 | KRW 3.000,00 | -4,15 % | KRW 3.130,00 | KRW 3.180,00 | KRW 2.980,00 | 108,61K |
| 2026-08-06 | KRW 3.130,00 | -0,95 % | KRW 3.245,00 | KRW 3.270,00 | KRW 3.035,00 | 165,40K |
| 2026-08-05 | KRW 3.160,00 | +7,12 % | KRW 3.060,00 | KRW 3.170,00 | KRW 2.955,00 | 135,85K |
| 2026-08-04 | KRW 2.950,00 | +5,73 % | KRW 2.765,00 | KRW 2.990,00 | KRW 2.765,00 | 159,65K |
| 2026-08-03 | KRW 2.790,00 | +3,53 % | KRW 2.720,00 | KRW 2.935,00 | KRW 2.675,00 | 192,37K |
| 2026-07-31 | KRW 2.695,00 | +10,91 % | KRW 2.620,00 | KRW 2.700,00 | KRW 2.525,00 | 119,16K |
| 2026-07-30 | KRW 2.430,00 | -2,99 % | KRW 2.505,00 | KRW 2.690,00 | KRW 2.410,00 | 185,15K |
| 2026-07-29 | KRW 2.505,00 | -8,24 % | KRW 2.855,00 | KRW 2.915,00 | KRW 2.400,00 | 425,33K |
| 2026-07-28 | KRW 2.730,00 | -6,51 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.650,00 | 113,59K |
| 2026-07-27 | KRW 2.920,00 | +4,29 % | KRW 2.880,00 | KRW 3.040,00 | KRW 2.840,00 | 197,38K |
| 2026-07-24 | KRW 2.800,00 | -11,95 % | KRW 3.180,00 | KRW 3.180,00 | KRW 2.800,00 | 233,48K |
| 2026-07-23 | KRW 3.180,00 | +7,25 % | KRW 3.085,00 | KRW 3.250,00 | KRW 2.915,00 | 416,63K |
| 2026-07-22 | KRW 2.965,00 | +2,42 % | KRW 3.140,00 | KRW 3.390,00 | KRW 2.910,00 | 974,25K |
| 2026-07-21 | KRW 2.895,00 | +7,82 % | KRW 2.660,00 | KRW 3.290,00 | KRW 2.580,00 | 923,61K |
| 2026-07-20 | KRW 2.685,00 | -4,11 % | KRW 2.800,00 | KRW 2.805,00 | KRW 2.615,00 | 72,61K |
| 2026-07-16 | KRW 2.800,00 | -5,41 % | KRW 2.875,00 | KRW 2.925,00 | KRW 2.735,00 | 94,41K |
| 2026-07-15 | KRW 2.960,00 | +9,83 % | KRW 2.725,00 | KRW 2.965,00 | KRW 2.725,00 | 125,64K |
| 2026-07-14 | KRW 2.695,00 | -3,06 % | KRW 2.780,00 | KRW 2.815,00 | KRW 2.525,00 | 149,12K |
| 2026-07-13 | KRW 2.780,00 | -9,15 % | KRW 3.060,00 | KRW 3.145,00 | KRW 2.775,00 | 186,41K |
| 2026-07-10 | KRW 3.060,00 | +8,51 % | KRW 2.830,00 | KRW 3.140,00 | KRW 2.830,00 | 110,30K |
| 2026-07-09 | KRW 2.820,00 | -3,09 % | KRW 2.860,00 | KRW 3.025,00 | KRW 2.780,00 | 188,16K |
| 2026-07-08 | KRW 2.910,00 | -7,47 % | KRW 3.100,00 | KRW 3.160,00 | KRW 2.870,00 | 181,54K |
| 2026-07-07 | KRW 3.145,00 | -2,93 % | KRW 3.240,00 | KRW 3.315,00 | KRW 3.005,00 | 136,73K |
| 2026-07-06 | KRW 3.240,00 | +0,47 % | KRW 3.265,00 | KRW 3.315,00 | KRW 3.105,00 | 89,14K |
| 2026-07-03 | KRW 3.225,00 | +5,91 % | KRW 3.045,00 | KRW 3.225,00 | KRW 2.890,00 | 204,10K |
| 2026-07-02 | KRW 3.045,00 | -5,58 % | KRW 3.215,00 | KRW 3.215,00 | KRW 2.995,00 | 113,51K |
| 2026-07-01 | KRW 3.225,00 | +0,94 % | KRW 3.200,00 | KRW 3.340,00 | KRW 3.075,00 | 207,34K |
| 2026-06-30 | KRW 3.195,00 | -0,62 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.135,00 | 142,55K |
| 2026-06-29 | KRW 3.215,00 | +11,05 % | KRW 2.895,00 | KRW 3.250,00 | KRW 2.885,00 | 192,48K |
| 2026-06-26 | KRW 2.895,00 | -6,16 % | KRW 3.085,00 | KRW 3.090,00 | KRW 2.815,00 | 244,85K |
| 2026-06-25 | KRW 3.085,00 | -5,22 % | KRW 3.255,00 | KRW 3.355,00 | KRW 3.060,00 | 229,48K |
| 2026-06-24 | KRW 3.255,00 | -2,98 % | KRW 3.355,00 | KRW 3.530,00 | KRW 3.195,00 | 340,92K |
| 2026-06-23 | KRW 3.355,00 | -11,83 % | KRW 3.775,00 | KRW 3.800,00 | KRW 3.350,00 | 254,53K |
| 2026-06-22 | KRW 3.805,00 | -1,04 % | KRW 3.845,00 | KRW 3.980,00 | KRW 3.725,00 | 128,69K |
| 2026-06-19 | KRW 3.845,00 | -8,23 % | KRW 4.155,00 | KRW 4.155,00 | KRW 3.695,00 | 387,17K |
| 2026-06-18 | KRW 4.190,00 | -3,12 % | KRW 4.400,00 | KRW 4.400,00 | KRW 3.995,00 | 231,34K |
| 2026-06-17 | KRW 4.325,00 | -1,59 % | KRW 4.345,00 | KRW 4.510,00 | KRW 4.200,00 | 207,65K |
| 2026-06-16 | KRW 4.395,00 | -2,44 % | KRW 4.640,00 | KRW 4.660,00 | KRW 4.340,00 | 235,95K |
| 2026-06-15 | KRW 4.505,00 | +5,01 % | KRW 4.370,00 | KRW 4.590,00 | KRW 4.175,00 | 462,68K |
| 2026-06-12 | KRW 4.290,00 | +2,02 % | KRW 4.290,00 | KRW 4.560,00 | KRW 4.185,00 | 491,96K |
| 2026-06-11 | KRW 4.205,00 | -2,10 % | KRW 4.150,00 | KRW 4.275,00 | KRW 3.950,00 | 385,99K |
| 2026-06-10 | KRW 4.295,00 | -6,53 % | KRW 4.355,00 | KRW 4.570,00 | KRW 4.120,00 | 5 |
| 2026-06-09 | KRW 4.595,00 | +0,33 % | KRW 4.595,00 | KRW 4.895,00 | KRW 4.350,00 | 386,29K |
| 2026-06-08 | KRW 4.580,00 | -8,40 % | KRW 4.655,00 | KRW 4.950,00 | KRW 4.220,00 | 453,21K |
| 2026-06-05 | KRW 5.000,00 | +3,52 % | KRW 4.700,00 | KRW 5.060,00 | KRW 4.520,00 | 669,52K |
| 2026-06-04 | KRW 4.830,00 | -1,63 % | KRW 4.890,00 | KRW 5.040,00 | KRW 4.650,00 | 355,25K |
| 2026-06-02 | KRW 4.910,00 | -5,58 % | KRW 5.360,00 | KRW 5.600,00 | KRW 4.770,00 | 886,62K |
| 2026-06-01 | KRW 5.200,00 | -4,41 % | KRW 5.580,00 | KRW 6.430,00 | KRW 5.150,00 | 2,51M |
| 2026-05-29 | KRW 5.440,00 | -2,16 % | KRW 5.740,00 | KRW 5.780,00 | KRW 5.010,00 | 479,91K |
| 2026-05-28 | KRW 5.560,00 | -7,64 % | KRW 6.270,00 | KRW 6.280,00 | KRW 5.110,00 | 843,81K |
| 2026-05-27 | KRW 6.020,00 | -10,01 % | KRW 6.550,00 | KRW 6.600,00 | KRW 5.920,00 | 728,61K |
| 2026-05-26 | KRW 6.690,00 | +9,14 % | KRW 6.220,00 | KRW 6.690,00 | KRW 5.920,00 | 1,20M |
| 2026-05-22 | KRW 6.130,00 | +1,83 % | KRW 6.020,00 | KRW 6.260,00 | KRW 5.810,00 | 998,07K |